NASDAQ · MRCY

Mercury Systems, Inc.

Industrials · Aerospace & Defense

$80.76

Down-$0.45 (-0.56%)

Updated Sep 10, 2026, 5:21 PM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance

MRCY price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MRCY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 9, 2026	$83.26	$84.00	$79.795	$80.76	788.41K
Sep 8, 2026	$82.99	$85.77	$81.21	$83.46	861.42K
Sep 4, 2026	$84.40	$85.62	$81.71	$82.42	625.91K
Sep 3, 2026	$83.75	$85.35	$81.595	$84.71	865.97K
Sep 2, 2026	$82.80	$82.80	$80.955	$82.57	617.43K
Sep 1, 2026	$86.53	$88.46	$82.58	$82.80	599.55K
Aug 31, 2026	$88.98	$89.02	$86.16	$87.33	590.21K
Aug 28, 2026	$90.62	$90.70	$87.97	$88.54	641.31K
Aug 27, 2026	$90.28	$91.00	$88.795	$90.47	436.52K
Aug 26, 2026	$87.74	$90.28	$87.00	$89.76	587.59K
Aug 25, 2026	$90.99	$91.12	$86.26	$87.74	1.09M
Aug 24, 2026	$90.86	$92.77	$88.835	$89.59	1.43M
Aug 21, 2026	$95.23	$96.03	$91.25	$91.36	1.12M
Aug 20, 2026	$99.90	$99.90	$92.82	$94.23	1.13M
Aug 19, 2026	$104.67	$108.56	$97.39	$101.25	1.72M
Aug 18, 2026	$111.705	$113.87	$103.6994	$105.00	2.04M
Aug 17, 2026	$110.31	$115.38	$108.31	$113.36	1.18M
Aug 14, 2026	$110.17	$112.07	$108.49	$111.12	319K
Aug 13, 2026	$111.08	$112.8686	$108.12	$109.79	415.55K
Aug 12, 2026	$111.95	$112.6708	$109.16	$111.64	362.29K